Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.94 | 1.34035163881 | 368.56 | 373.5 | 368.37 | 0 | 0 | IX |
| 4 | 9.05 | 2.48319385375 | 364.45 | 377.25 | 364.45 | 0 | 0 | IX |
| 12 | 26.19 | 7.5408136823 | 347.31 | 377.25 | 333.94 | 0 | 0 | IX |
| 26 | 9.37 | 2.57325680389 | 364.13 | 378.45 | 321.55 | 0 | 0 | IX |
| 52 | 80.01 | 27.2615762036 | 293.49 | 378.45 | 293.49 | 0 | 0 | IX |
| 156 | 141.44 | 60.9497543739 | 232.06 | 378.45 | 208.92 | 0 | 0 | IX |
| 260 | 141.44 | 60.9497543739 | 232.06 | 378.45 | 208.92 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731087000 | 373.5 | 5.13 | 1.39 | 373.5 | 373.5 | 373.5 | 0 |
| 1731000600 | 368.37 | -4.45 | -1.19 | 368.37 | 368.37 | 368.37 | 0 |
| 1730914200 | 372.82 | 2.3 | 0.62 | 372.82 | 372.82 | 372.82 | 0 |
| 1730827800 | 370.52 | -1.46 | -0.39 | 370.52 | 370.52 | 370.52 | 0 |
| 1730741400 | 371.98 | 3.42 | 0.93 | 371.98 | 371.98 | 371.98 | 0 |
| 1730482200 | 368.56 | -6.21 | -1.66 | 368.56 | 368.56 | 368.56 | 0 |
| 1730395800 | 374.77 | -2.48 | -0.66 | 374.77 | 374.77 | 374.77 | 0 |
| 1730309400 | 377.25 | 0.29 | 0.08 | 377.25 | 377.25 | 377.25 | 0 |
| 1730223000 | 376.96 | 0.63 | 0.17 | 376.96 | 376.96 | 376.96 | 0 |
| 1730136600 | 376.33 | 2.62 | 0.70 | 376.33 | 376.33 | 376.33 | 0 |
| 1729873800 | 373.71 | 0.9 | 0.24 | 373.71 | 373.71 | 373.71 | 0 |
| 1729787400 | 372.81 | 2.14 | 0.58 | 372.81 | 372.81 | 372.81 | 0 |
| 1729701000 | 370.67 | 0.27 | 0.07 | 370.67 | 370.67 | 370.67 | 0 |
| 1729614600 | 370.4 | -2.13 | -0.57 | 370.4 | 370.4 | 370.4 | 0 |
| 1729528200 | 372.53 | 0.83 | 0.22 | 372.53 | 372.53 | 372.53 | 0 |
| 1729269000 | 371.7 | 3.13 | 0.85 | 371.7 | 371.7 | 371.7 | 0 |
| 1729182600 | 368.57 | -1.01 | -0.27 | 368.57 | 368.57 | 368.57 | 0 |
| 1729096200 | 369.58 | -2.15 | -0.58 | 369.58 | 369.58 | 369.58 | 0 |
| 1729009800 | 371.73 | 4.19 | 1.14 | 371.73 | 371.73 | 371.73 | 0 |
| 1728923400 | 367.54 | 3.09 | 0.85 | 367.54 | 367.54 | 367.54 | 0 |
| 1728664200 | 364.45 | -2.9 | -0.79 | 364.45 | 364.45 | 364.45 | 0 |
| 1728577800 | 367.35 | 5.13 | 1.42 | 367.35 | 367.35 | 367.35 | 0 |
| 1728491400 | 362.22 | 0.06 | 0.02 | 362.22 | 362.22 | 362.22 | 0 |
| 1728405000 | 362.16 | -1.34 | -0.37 | 362.16 | 362.16 | 362.16 | 0 |
| 1728318600 | 363.5 | 4.18 | 1.16 | 363.5 | 363.5 | 363.5 | 0 |
| 1728059400 | 359.32 | -3.99 | -1.10 | 359.32 | 359.32 | 359.32 | 0 |
| 1727973000 | 363.31 | 6.2 | 1.74 | 363.31 | 363.31 | 363.31 | 0 |
| 1727886600 | 357.11 | -4.65 | -1.29 | 357.11 | 357.11 | 357.11 | 0 |
| 1727800200 | 361.76 | -0.63 | -0.17 | 361.76 | 361.76 | 361.76 | 0 |
| 1727713800 | 362.39 | -2.65 | -0.73 | 362.39 | 362.39 | 362.39 | 0 |
| 1727454600 | 365.04 | 9.56 | 2.69 | 365.04 | 365.04 | 365.04 | 0 |
| 1727368200 | 355.48 | -0.2 | -0.06 | 355.48 | 355.48 | 355.48 | 0 |
| 1727281800 | 355.68 | 4.54 | 1.29 | 355.68 | 355.68 | 355.68 | 0 |
| 1727195400 | 351.14 | 3.04 | 0.87 | 351.14 | 351.14 | 351.14 | 0 |
| 1727109000 | 348.1 | -5.25 | -1.49 | 348.1 | 348.1 | 348.1 | 0 |
| 1726849800 | 353.35 | 5.49 | 1.58 | 353.35 | 353.35 | 353.35 | 0 |
| 1726763400 | 347.86 | 3.45 | 1.00 | 347.86 | 347.86 | 347.86 | 0 |
| 1726677000 | 344.41 | 3.93 | 1.15 | 344.41 | 344.41 | 344.41 | 0 |
| 1726590600 | 340.48 | -1.93 | -0.56 | 340.48 | 340.48 | 340.48 | 0 |
| 1726504200 | 342.41 | 3.31 | 0.98 | 342.41 | 342.41 | 342.41 | 0 |
| 1726245000 | 339.1 | 2.74 | 0.81 | 339.1 | 339.1 | 339.1 | 0 |
| 1726158600 | 336.36 | 2.42 | 0.72 | 336.36 | 336.36 | 336.36 | 0 |
| 1726072200 | 333.94 | -6.91 | -2.03 | 333.94 | 333.94 | 333.94 | 0 |
| 1725985800 | 340.85 | 2.83 | 0.84 | 340.85 | 340.85 | 340.85 | 0 |
| 1725899400 | 338.02 | -7.13 | -2.07 | 338.02 | 338.02 | 338.02 | 0 |
| 1725640200 | 345.15 | -0.44 | -0.13 | 345.15 | 345.15 | 345.15 | 0 |
| 1725553800 | 345.59 | -5.93 | -1.69 | 345.59 | 345.59 | 345.59 | 0 |
| 1725467400 | 351.52 | -8.13 | -2.26 | 351.52 | 351.52 | 351.52 | 0 |
| 1725381000 | 359.65 | 2.93 | 0.82 | 359.65 | 359.65 | 359.65 | 0 |
| 1725294600 | 356.72 | 2.54 | 0.72 | 356.72 | 356.72 | 356.72 | 0 |
| 1725035400 | 354.18 | 1.52 | 0.43 | 354.18 | 354.18 | 354.18 | 0 |
| 1724949000 | 352.66 | 1.1 | 0.31 | 352.66 | 352.66 | 352.66 | 0 |
| 1724862600 | 351.56 | 0.29 | 0.08 | 351.56 | 351.56 | 351.56 | 0 |
| 1724776200 | 351.27 | 1.63 | 0.47 | 351.27 | 351.27 | 351.27 | 0 |
| 1724689800 | 349.64 | -1.5 | -0.43 | 349.64 | 349.64 | 349.64 | 0 |
| 1724430600 | 351.14 | 2.14 | 0.61 | 351.14 | 351.14 | 351.14 | 0 |
| 1724344200 | 349 | 1.92 | 0.55 | 349 | 349 | 349 | 0 |
| 1724257800 | 347.08 | -1.92 | -0.55 | 347.08 | 347.08 | 347.08 | 0 |
| 1724171400 | 349 | 0.08 | 0.02 | 349 | 349 | 349 | 0 |
| 1724085000 | 348.92 | 1.61 | 0.46 | 348.92 | 348.92 | 348.92 | 0 |
| 1723825800 | 347.31 | 8.57 | 2.53 | 347.31 | 347.31 | 347.31 | 0 |
| 1723739400 | 338.74 | 2.49 | 0.74 | 338.74 | 338.74 | 338.74 | 0 |
| 1723653000 | 336.25 | 3.04 | 0.91 | 336.25 | 336.25 | 336.25 | 0 |
| 1723566600 | 333.20999 | -0.14 | -0.04 | 333.20999 | 333.20999 | 333.20999 | 0 |
| 1723480200 | 333.35 | 0.8 | 0.24 | 333.35 | 333.35 | 333.35 | 0 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
